[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KTEC":3,"homepage-market-summary":30,"stock-historical-KTEC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KTEC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares Hang Seng TECH Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4566,0.525428,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.79,11.63,11.81,11.56,11.47,0.32,2.79,34592.662521,19.48,11.44,74150.06492346614,4.4,1336,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},19.69,67457,24621866.29579,-22.54,"2025-04-23",[183,186,195,206,217,225,235,246,255,265,274,284,294,302,310,320,330,338,348,356,366,377,388,397,407,417,427,433,442,452,463,474,484,494,503,513,522,531,541,551,561,571,581,591,601,612,620,630,639,647,654,662,671,680,686,694,704,715,723,729,737,742,746,752,758,763,767,773,779,785,792,798,802,809,815,821,826,834,838,844,848,854,859,864,870,876,883,891,897,902,907,914,919,924,929,935,939,943,947,956,962,969,974,979,983,991,996,1003,1010,1015,1018,1022,1027,1032,1038,1045,1049,1056,1064,1068,1073,1077,1080,1085,1090,1095,1101,1105,1110,1114,1119,1122,1127,1134,1137,1140,1144,1149,1152,1159,1165,1171,1176,1184,1187,1193,1198,1204,1209,1214,1220,1225,1228,1233,1239,1244,1252,1257,1264,1270,1275,1280,1286,1293,1299,1305,1311,1318,1323,1329,1337,1346,1353,1361,1367,1375,1382,1389,1395,1402,1407,1414,1421,1428,1435,1440,1445,1451,1456,1460,1465,1473,1481,1487,1492,1496,1501,1509,1514,1517,1523,1530,1535,1538,1544,1549,1553,1558,1564,1568,1571,1576,1581,1585,1592,1596,1601,1607,1612,1616,1619,1623,1631,1638,1644,1651,1659,1664,1670,1676,1685,1693,1695,1703,1711,1720,1728,1736,1741,1748,1754,1761,1767,1772,1779,1785,1792,1800,1807,1814,1822,1828,1834,1840,1847,1852,1859,1867,1873,1879,1885,1890,1896,1904,1910,1918,1925,1930,1936,1942,1945,1949,1956,1959,1966,1970,1976,1982,1988,1993,1996,2001,2006,2011,2017,2024,2028,2034,2039,2043,2047,2050,2054,2056,2059,2062,2069,2072,2074,2076,2081,2087,2092,2096,2100,2104,2109,2113,2117,2120,2126,2131,2136,2141,2145,2149,2153,2157,2163,2169,2173,2176,2180,2185,2190,2196,2199,2204,2210,2214,2218,2221,2224,2229,2233,2236,2240,2243,2247,2251,2255,2259,2263,2266,2269,2274,2278,2282,2285,2289,2293,2297,2300,2305,2310,2315,2320,2325,2331,2336,2342,2347,2352,2356,2359],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},212,11.7515,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",11.53,11.59,-0.26,-2.22,68864.937733,307,11.4843,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",11.75,11.89,11.7,11.73,-0.056,-0.48,35152.307136,189,11.7569,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",11.82,11.83,11.7301,11.786,0.056,0.48,20425.303871,277,11.7962,{"date":218,"open":208,"high":208,"low":219,"close":200,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",11.68,-0.23,-1.92,112672.021966,623,11.714,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",12,12.02,11.96,-0.01,-0.08,5849.109695,293,11.9856,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",11.99,12.14,11.9601,11.97,-0.05,-0.42,37146.301714,199,12.0102,{"date":247,"open":248,"high":249,"low":229,"close":228,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",12.09,12.1248,-0.1,-0.83,76288.978508,378,11.9924,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":220,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",12.175,12.24,12.0601,12.12,-1.86,61140.843615,393,12.1387,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":230,"percent_change":231,"volume":271,"transactions":272,"vwap":273},"2026-09-22",12.33,12.52,12.3201,12.35,61598.641542,476,12.3682,{"date":275,"open":276,"high":277,"low":257,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",12.28,12.934,12.36,0.11,0.9,140682.918856,606,12.2604,{"date":285,"open":286,"high":276,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",12.2,12.08,12.25,0.26,2.17,234155.478118,811,12.2078,{"date":295,"open":296,"high":296,"low":297,"close":237,"change":298,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",12.13,11.98,0,194722.347848,516,12.0153,{"date":303,"open":304,"high":305,"low":306,"close":237,"change":230,"percent_change":231,"volume":307,"transactions":308,"vwap":309},"2026-09-16",11.9726,12.05,11.94,502257.684362,1133,11.9921,{"date":311,"open":312,"high":313,"low":314,"close":227,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",12.04,12.06,11.95,-0.11,-0.91,17931.789596,330,11.9908,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",12.01,12.165,12.11,0.13,1.09,14782.792157,157,12.096,{"date":331,"open":227,"high":332,"low":314,"close":297,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",12.135,0.02,0.17,54112.036136,281,11.9898,{"date":339,"open":340,"high":341,"low":342,"close":229,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",11.93,12.03,11.92,-0.13,-1.08,21673.89438,216,11.9556,{"date":349,"open":350,"high":351,"low":248,"close":248,"change":190,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",12.23,12.27,-2.11,30635.313013,309,12.144,{"date":357,"open":358,"high":359,"low":360,"close":270,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",12.4,12.517,12.3239,-0.4,-3.14,38151.06187,349,12.3988,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",12.69,12.76,12.65,12.75,0.19,1.51,23170.679193,134,12.7027,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",12.42,12.57,12.37,12.56,-0.0664,-0.53,18677.44947,223,12.5055,{"date":389,"open":390,"high":370,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",12.59,12.6264,0.0764,0.61,42188.589062,274,12.6254,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",12.61,12.7,12.55,-0.15,-1.18,23461.5835,206,12.6129,{"date":408,"open":409,"high":410,"low":411,"close":400,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",12.81,12.89,12.67,-0.12,-0.94,25747.619325,237,12.7295,{"date":418,"open":419,"high":410,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",12.83,12.77,12.82,0.05,0.39,25710.441025,283,12.8151,{"date":428,"open":421,"high":421,"low":429,"close":420,"change":241,"percent_change":430,"volume":431,"transactions":405,"vwap":432},"2026-08-27",12.71,-0.39,22256.098143,12.7445,{"date":434,"open":435,"high":436,"low":421,"close":421,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",12.87,12.93,-0.115,-0.89,23564.434736,228,12.8613,{"date":443,"open":444,"high":445,"low":419,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",12.9,12.9518,12.935,0.095,0.74,50607.285743,260,12.9088,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",12.88,12.95,12.7301,12.84,-0.32,-2.43,271922.941116,863,12.8091,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",13.25,13.26,13.15,13.16,0.07,0.53,29538.926992,270,13.1944,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":250,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",13.06,13.12,12.97,13.09,-0.76,50912.182621,401,13.0318,{"date":485,"open":477,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",13.3099,13.0801,13.19,0.1,0.76,18679.585055,151,13.2095,{"date":495,"open":496,"high":468,"low":497,"close":479,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",13.13,13.0315,-0.21,-1.58,30490.225088,226,13.0766,{"date":504,"open":505,"high":506,"low":507,"close":505,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",13.3,13.33,13.24,0.04,0.3,16478.422772,279,13.2962,{"date":514,"open":515,"high":516,"low":517,"close":466,"change":231,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",13.23,13.3299,13.2,-0.6,33332.060222,200,13.2555,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":422,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",13.4,13.28,13.34,0.38,30421.758148,285,13.3556,{"date":532,"open":524,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",13.41,13.27,13.29,-0.18,-1.34,54426.380354,318,13.3385,{"date":542,"open":543,"high":544,"low":533,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",13.57,13.59,13.47,-0.47,-3.37,51555.293763,389,13.4984,{"date":552,"open":553,"high":554,"low":555,"close":554,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",13.81,13.94,13.7501,0.16,1.16,43850.313197,210,13.8509,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":328,"vwap":570},"2026-08-07",13.7,13.8,13.64,13.78,0.1938,1.43,11212.532285,13.7358,{"date":572,"open":544,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",13.6601,13.53,13.5862,-0.1438,-1.05,25668.642577,304,13.568,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",13.86,13.69,13.73,-0.0482,-0.35,30458.7306,245,13.7638,{"date":592,"open":593,"high":553,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",13.68,13.6619,13.7782,0.0082,0.06,23469.215781,211,13.7744,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",13.71,13.84,13.6901,13.77,0.08,0.58,100979.145861,1063,13.7846,{"date":613,"open":543,"high":614,"low":615,"close":584,"change":279,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",13.76,13.5001,0.81,128887.191835,631,13.6373,{"date":621,"open":622,"high":623,"low":533,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",13.56,13.66,13.58,-0.06,-0.44,51467.587199,282,13.5136,{"date":631,"open":622,"high":632,"low":633,"close":565,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",13.75,13.55,0.23,1.72,264324.673094,553,13.6767,{"date":640,"open":641,"high":642,"low":507,"close":533,"change":643,"percent_change":644,"volume":645,"transactions":244,"vwap":646},"2026-07-28",13.32,13.4499,0.14,1.06,23973.650489,13.3688,{"date":648,"open":496,"high":506,"low":649,"close":534,"change":527,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",13.1,2.95,31611.708281,241,13.2246,{"date":655,"open":454,"high":656,"low":657,"close":410,"change":658,"percent_change":289,"volume":659,"transactions":660,"vwap":661},"2026-07-24",13,12.86,0.0332,40005.566143,258,12.9195,{"date":663,"open":664,"high":664,"low":457,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",13.02,12.8568,-0.1332,-1.03,15887.114539,153,12.9096,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":87,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",13.04,13.0978,12.99,-1.81,54474.209786,185,13.0177,{"date":681,"open":505,"high":486,"low":682,"close":515,"change":241,"percent_change":683,"volume":684,"transactions":346,"vwap":685},"2026-07-21",13.22,-0.38,27518.201827,13.2736,{"date":687,"open":535,"high":688,"low":488,"close":525,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",13.38,0.29,2.23,61416.710529,250,13.2179,{"date":695,"open":696,"high":697,"low":698,"close":675,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",12.92,13.0299,12.875,-0.4252,-3.17,34334.143992,278,12.9673,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",13.43,13.48,13.39,13.4152,0.2152,1.63,19290.285665,225,13.418,{"date":716,"open":717,"high":524,"low":717,"close":517,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",13.17,0.205,1.58,28973.861705,253,13.2738,{"date":724,"open":664,"high":725,"low":436,"close":726,"change":447,"percent_change":448,"volume":727,"transactions":492,"vwap":728},"2026-07-14",13.0899,12.995,46809.183589,12.8947,{"date":730,"open":455,"high":656,"low":731,"close":444,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",12.85,-0.14,-1.07,30775.245851,227,12.9048,{"date":738,"open":739,"high":467,"low":740,"close":673,"change":241,"percent_change":683,"volume":741,"transactions":9,"vwap":673},"2026-07-10",13.08,13.03,43400,{"date":743,"open":478,"high":479,"low":455,"close":479,"change":489,"percent_change":744,"volume":745,"transactions":9,"vwap":479},"2026-07-09",0.77,22100,{"date":747,"open":675,"high":748,"low":444,"close":675,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":675},"2026-07-08",13.07,0.43,3.42,56900,{"date":753,"open":754,"high":370,"low":755,"close":382,"change":422,"percent_change":756,"volume":757,"transactions":9,"vwap":382},"2026-07-07",12.54,12.41,0.4,219500,{"date":759,"open":380,"high":457,"low":227,"close":760,"change":279,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-06",12.51,0.89,304300,{"date":764,"open":379,"high":760,"low":276,"close":358,"change":343,"percent_change":765,"volume":766,"transactions":9,"vwap":358},"2026-07-02",-1.04,273800,{"date":768,"open":350,"high":399,"low":350,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",12.53,0.22,1.79,34500,{"date":774,"open":351,"high":390,"low":775,"close":776,"change":167,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-30",12.205,12.31,1.65,60700,{"date":780,"open":248,"high":781,"low":305,"close":324,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":324},"2026-06-29",12.19,0.116,0.97,182100,{"date":786,"open":19,"high":787,"low":788,"close":789,"change":790,"percent_change":241,"volume":791,"transactions":9,"vwap":789},"2026-06-26",12.028,11.808,11.994,-0.006,40800,{"date":793,"open":324,"high":794,"low":340,"close":227,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":227},"2026-06-25",12.158,-0.27,-2.2,79400,{"date":799,"open":351,"high":755,"low":288,"close":351,"change":241,"percent_change":800,"volume":801,"transactions":9,"vwap":351},"2026-06-24",-0.41,19200,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":191,"volume":808,"transactions":9,"vwap":806},"2026-06-23",12.26,12.39,12.32,-0.28,32300,{"date":810,"open":811,"high":420,"low":382,"close":812,"change":536,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-22",12.755,12.6,-1.41,36600,{"date":816,"open":817,"high":818,"low":429,"close":817,"change":819,"percent_change":607,"volume":820,"transactions":9,"vwap":817},"2026-06-18",12.78,12.878,0.01,48300,{"date":822,"open":823,"high":739,"low":371,"close":420,"change":824,"percent_change":813,"volume":825,"transactions":9,"vwap":420},"2026-06-17",12.98,-0.183,68500,{"date":827,"open":828,"high":748,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-16",13.01,12.945,12.953,-0.357,-2.68,29700,{"date":835,"open":641,"high":524,"low":466,"close":836,"change":52,"percent_change":72,"volume":837,"transactions":9,"vwap":836},"2026-06-15",13.31,61700,{"date":839,"open":840,"high":840,"low":841,"close":496,"change":842,"percent_change":843,"volume":801,"transactions":9,"vwap":496},"2026-06-12",13.18,13.05,-0.09,-0.68,{"date":845,"open":649,"high":682,"low":846,"close":682,"change":422,"percent_change":527,"volume":847,"transactions":9,"vwap":682},"2026-06-11",12.94,38700,{"date":849,"open":515,"high":850,"low":717,"close":717,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":717},"2026-06-10",13.35,-0.107,-0.81,18700,{"date":855,"open":533,"high":533,"low":467,"close":856,"change":857,"percent_change":167,"volume":858,"transactions":9,"vwap":856},"2026-06-09",13.277,0.027,32400,{"date":860,"open":533,"high":861,"low":517,"close":465,"change":412,"percent_change":862,"volume":863,"transactions":9,"vwap":465},"2026-06-08",13.44,-0.9,46600,{"date":865,"open":866,"high":584,"low":836,"close":867,"change":626,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-05",13.61,13.37,-3.19,319200,{"date":871,"open":872,"high":873,"low":553,"close":553,"change":250,"percent_change":874,"volume":875,"transactions":9,"vwap":553},"2026-06-04",13.91,13.96,-0.72,41700,{"date":877,"open":878,"high":879,"low":583,"close":872,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":872},"2026-06-03",14.01,14.08,-0.46,-3.2,149100,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-02",14.48,14.32,14.37,0.55,3.98,130200,{"date":892,"open":893,"high":872,"low":893,"close":894,"change":770,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-01",13.72,13.82,1.62,66400,{"date":898,"open":574,"high":584,"low":574,"close":899,"change":469,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-29",13.6,0.52,43900,{"date":903,"open":524,"high":624,"low":904,"close":574,"change":250,"percent_change":905,"volume":906,"transactions":9,"vwap":574},"2026-05-28",13.375,-0.73,63300,{"date":908,"open":707,"high":909,"low":707,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-27",13.635,13.63,-0.07,-0.51,36500,{"date":915,"open":543,"high":563,"low":543,"close":563,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":563},"2026-05-26",0.33,2.47,80700,{"date":920,"open":507,"high":524,"low":921,"close":867,"change":842,"percent_change":922,"volume":923,"transactions":9,"vwap":867},"2026-05-22",13.165,-0.67,87100,{"date":925,"open":867,"high":574,"low":535,"close":926,"change":498,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-21",13.46,-1.54,53600,{"date":930,"open":565,"high":585,"low":931,"close":932,"change":933,"percent_change":402,"volume":934,"transactions":9,"vwap":932},"2026-05-20",13.54,13.67,-0.02,72500,{"date":936,"open":622,"high":937,"low":622,"close":584,"change":279,"percent_change":616,"volume":938,"transactions":9,"vwap":584},"2026-05-19",13.74,74900,{"date":940,"open":593,"high":593,"low":931,"close":624,"change":732,"percent_change":941,"volume":942,"transactions":9,"vwap":624},"2026-05-18",-1.02,52700,{"date":944,"open":872,"high":878,"low":893,"close":893,"change":912,"percent_change":945,"volume":946,"transactions":9,"vwap":893},"2026-05-15",-3.58,84000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-14",14.34,14.43,14.14,14.23,-0.64,-4.3,188000,{"date":957,"open":952,"high":958,"low":952,"close":959,"change":157,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-13",14.92,14.87,4.72,161100,{"date":963,"open":964,"high":965,"low":879,"close":966,"change":87,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-12",14.29,14.38,14.2,-1.66,66600,{"date":970,"open":965,"high":885,"low":965,"close":971,"change":972,"percent_change":59,"volume":973,"transactions":9,"vwap":971},"2026-05-11",14.44,0.15,45700,{"date":975,"open":976,"high":977,"low":966,"close":964,"change":131,"percent_change":121,"volume":978,"transactions":9,"vwap":964},"2026-05-08",14.4,14.47,51200,{"date":980,"open":976,"high":971,"low":981,"close":966,"change":241,"percent_change":587,"volume":982,"transactions":9,"vwap":966},"2026-05-07",14.19,165400,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":986},"2026-05-06",13.98,14.25,13.9,0.41,2.96,45400,{"date":992,"open":993,"high":985,"low":604,"close":604,"change":315,"percent_change":994,"volume":995,"transactions":9,"vwap":604},"2026-05-05",13.93,-0.79,48700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":819,"percent_change":469,"volume":1002,"transactions":9,"vwap":1001},"2026-05-04",13.92,14.1,13.89,13.95,100200,{"date":1004,"open":1005,"high":1006,"low":554,"close":554,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":554},"2026-05-01",14,14.11,-0.04,-0.29,26100,{"date":1011,"open":606,"high":1012,"low":632,"close":985,"change":22,"percent_change":1013,"volume":1014,"transactions":9,"vwap":985},"2026-04-30",13.99,2.34,90300,{"date":1016,"open":937,"high":937,"low":866,"close":623,"change":933,"percent_change":402,"volume":1017,"transactions":9,"vwap":623},"2026-04-29",45800,{"date":1019,"open":893,"high":614,"low":910,"close":593,"change":1020,"percent_change":499,"volume":1021,"transactions":9,"vwap":593},"2026-04-28",-0.22,407700,{"date":1023,"open":554,"high":1012,"low":1024,"close":987,"change":250,"percent_change":1025,"volume":1026,"transactions":9,"vwap":987},"2026-04-27",13.88,-0.71,68400,{"date":1028,"open":993,"high":1005,"low":1029,"close":1005,"change":334,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1005},"2026-04-24",13.85,1.23,91400,{"date":1033,"open":1034,"high":1034,"low":585,"close":1035,"change":430,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-23",14.04,13.83,-2.74,101500,{"date":1039,"open":981,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":498,"volume":1044,"transactions":9,"vwap":1042},"2026-04-22",14.26,14.15,14.22,-0.03,58400,{"date":1046,"open":1047,"high":1047,"low":981,"close":986,"change":458,"percent_change":796,"volume":1048,"transactions":9,"vwap":986},"2026-04-21",14.52,561700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":241,"percent_change":141,"volume":1055,"transactions":9,"vwap":1054},"2026-04-20",14.58,14.65,14.5,14.57,600800,{"date":1057,"open":1058,"high":1059,"low":1051,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-17",14.59,14.78,14.62,0.12,0.83,41300,{"date":1065,"open":977,"high":1060,"low":976,"close":1053,"change":289,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1053},"2026-04-16",1.83,40300,{"date":1069,"open":879,"high":1040,"low":1034,"close":1070,"change":508,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-15",14.24,0.28,111200,{"date":1074,"open":554,"high":966,"low":987,"close":966,"change":689,"percent_change":1075,"volume":1076,"transactions":9,"vwap":966},"2026-04-14",2.08,97300,{"date":1078,"open":893,"high":873,"low":603,"close":872,"change":230,"percent_change":911,"volume":1079,"transactions":9,"vwap":872},"2026-04-13",71700,{"date":1081,"open":1001,"high":1082,"low":1035,"close":998,"change":422,"percent_change":1083,"volume":1084,"transactions":9,"vwap":998},"2026-04-10",13.97,0.36,318000,{"date":1086,"open":1024,"high":1024,"low":932,"close":1087,"change":807,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-09",13.87,-1.98,57200,{"date":1091,"open":879,"high":966,"low":878,"close":1041,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1041},"2026-04-08",0.71,5.28,131900,{"date":1096,"open":1097,"high":1098,"low":535,"close":861,"change":241,"percent_change":1099,"volume":1100,"transactions":9,"vwap":861},"2026-04-07",13.45,13.49,-0.37,32900,{"date":1102,"open":1103,"high":633,"low":1104,"close":1098,"change":298,"percent_change":298,"volume":853,"transactions":9,"vwap":1098},"2026-04-06",13.5,13.42,{"date":1106,"open":850,"high":1098,"low":1107,"close":1098,"change":343,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1098},"2026-04-02",13.295,-0.95,77400,{"date":1111,"open":910,"high":603,"low":624,"close":1112,"change":250,"percent_change":905,"volume":1113,"transactions":9,"vwap":1112},"2026-04-01",13.62,89100,{"date":1115,"open":1116,"high":585,"low":526,"close":893,"change":527,"percent_change":1117,"volume":1118,"transactions":9,"vwap":893},"2026-03-31",13.36,2.85,47200,{"date":1120,"open":1097,"high":1097,"low":505,"close":526,"change":1043,"percent_change":1020,"volume":1121,"transactions":9,"vwap":526},"2026-03-30",62500,{"date":1123,"open":633,"high":543,"low":505,"close":867,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":867},"2026-03-27",-0.257,-1.89,63400,{"date":1128,"open":563,"high":1129,"low":899,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-26",13.734,13.627,-0.413,-2.94,42200,{"date":1135,"open":872,"high":999,"low":872,"close":1034,"change":509,"percent_change":95,"volume":1136,"transactions":9,"vwap":1034},"2026-03-25",37600,{"date":1138,"open":565,"high":566,"low":565,"close":937,"change":911,"percent_change":912,"volume":1139,"transactions":9,"vwap":937},"2026-03-24",12500,{"date":1141,"open":614,"high":873,"low":563,"close":553,"change":634,"percent_change":1142,"volume":1143,"transactions":9,"vwap":553},"2026-03-23",1.69,138500,{"date":1145,"open":554,"high":554,"low":624,"close":624,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":624},"2026-03-20",-0.52,-3.69,108800,{"date":1150,"open":1005,"high":981,"low":1001,"close":999,"change":343,"percent_change":316,"volume":1151,"transactions":9,"vwap":999},"2026-03-19",80500,{"date":1153,"open":1154,"high":971,"low":1155,"close":952,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":952},"2026-03-18",14.41,14.225,-0.31,-2.13,40200,{"date":1160,"open":1161,"high":1052,"low":1162,"close":1163,"change":911,"percent_change":202,"volume":1164,"transactions":9,"vwap":1163},"2026-03-17",14.64,14.53,14.54,65000,{"date":1166,"open":1060,"high":1167,"low":1058,"close":1168,"change":1169,"percent_change":989,"volume":1170,"transactions":9,"vwap":1168},"2026-03-16",14.69,14.61,0.42,32500,{"date":1172,"open":1040,"high":1173,"low":1174,"close":981,"change":819,"percent_change":469,"volume":1175,"transactions":9,"vwap":981},"2026-03-13",14.36,14.17,122200,{"date":1177,"open":964,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-12",14.31,14.165,14.18,-0.16,-1.12,81400,{"date":1185,"open":887,"high":976,"low":986,"close":949,"change":412,"percent_change":251,"volume":1186,"transactions":9,"vwap":949},"2026-03-11",78000,{"date":1188,"open":887,"high":1189,"low":964,"close":1190,"change":71,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-10",14.63,14.46,1.47,260500,{"date":1194,"open":1195,"high":1196,"low":554,"close":986,"change":423,"percent_change":1197,"volume":1089,"transactions":9,"vwap":986},"2026-03-09",14.02,14.27,2.81,{"date":1199,"open":566,"high":1001,"low":1200,"close":583,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":583},"2026-03-06",13.672,0.27,1.99,121200,{"date":1205,"open":910,"high":893,"low":1206,"close":544,"change":1008,"percent_change":1207,"volume":1208,"transactions":9,"vwap":544},"2026-03-05",13.51,-2.09,106100,{"date":1210,"open":1000,"high":878,"low":1211,"close":1024,"change":372,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1024},"2026-03-04",13.79,1.39,64200,{"date":1215,"open":543,"high":1216,"low":524,"close":584,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":584},"2026-03-03",13.821,-0.5,-3.52,123100,{"date":1221,"open":1082,"high":986,"low":1001,"close":981,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":981},"2026-03-02",-0.25,-1.73,65100,{"date":1226,"open":885,"high":1053,"low":1154,"close":971,"change":250,"percent_change":1227,"volume":973,"transactions":9,"vwap":971},"2026-02-27",-0.69,{"date":1229,"open":1053,"high":1230,"low":976,"close":1163,"change":242,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1163},"2026-02-26",14.66,-2.81,126000,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":412,"percent_change":86,"volume":1238,"transactions":9,"vwap":1237},"2026-02-25",14.99,14.85,14.96,40000,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":819,"percent_change":469,"volume":1243,"transactions":9,"vwap":1242},"2026-02-24",14.9,15.08,62200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":842,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-23",15.22,15.27,15.02,15.07,-0.59,81800,{"date":1253,"open":1237,"high":1254,"low":1255,"close":1254,"change":933,"percent_change":343,"volume":1256,"transactions":9,"vwap":1254},"2026-02-20",15.16,14.852,66000,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":241,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-19",15.26,15.086,15.18,-0.33,39300,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":508,"percent_change":289,"volume":1269,"transactions":9,"vwap":1268},"2026-02-18",15.21,15.32,15.23,18100,{"date":1271,"open":1261,"high":1246,"low":1272,"close":1273,"change":298,"percent_change":298,"volume":1274,"transactions":9,"vwap":1273},"2026-02-17",15.06,15.19,34700,{"date":1276,"open":1249,"high":1266,"low":1277,"close":1273,"change":325,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1273},"2026-02-13",15.03,0.86,23200,{"date":1281,"open":1282,"high":1282,"low":1237,"close":1272,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1272},"2026-02-12",15.43,-0.43,-2.78,43700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":625,"percent_change":430,"volume":1292,"transactions":9,"vwap":1291},"2026-02-11",15.45,15.55,15.38,15.49,78200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1289,"change":422,"percent_change":22,"volume":1298,"transactions":9,"vwap":1289},"2026-02-10",15.48,15.61,15.41,53800,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1043,"percent_change":1304,"volume":1136,"transactions":9,"vwap":1303},"2026-02-09",15.63,15.37,15.5,-0.19,{"date":1306,"open":1267,"high":1307,"low":1267,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-06",15.53,0.44,2.92,124300,{"date":1312,"open":1246,"high":1313,"low":1314,"close":1315,"change":469,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-05",15.325,15.075,15.09,0.47,37100,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1248,"change":1283,"percent_change":1284,"volume":1322,"transactions":9,"vwap":1248},"2026-02-04",15.36,14.89,138900,{"date":1324,"open":1307,"high":1325,"low":1326,"close":1288,"change":1156,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1288},"2026-02-03",15.58,15.28,-1.97,75200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":190,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-02",15.72,15.85,15.68,15.76,-1.62,38900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-30",16.25,16.32,15.91,16.02,-0.45,-2.73,27800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":241,"percent_change":1352,"volume":1328,"transactions":9,"vwap":1351},"2026-01-29",16.6,16.63,16.201,16.47,-0.3,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":325,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-28",16.65,16.686,16.48,16.52,0.79,62900,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":131,"percent_change":888,"volume":1366,"transactions":9,"vwap":1365},"2026-01-27",16.51,16.31,16.39,48900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1181,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-26",16.36,16.37,16.28,16.3,-0.97,56100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1007,"percent_change":87,"volume":1381,"transactions":9,"vwap":1380},"2026-01-23",16.49,16.53,16.38,16.46,53300,{"date":1383,"open":1384,"high":1349,"low":1385,"close":1386,"change":972,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-22",16.56,16.43,16.5,0.92,33800,{"date":1390,"open":1365,"high":1357,"low":1391,"close":1392,"change":916,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-21",16.24,16.35,2.06,86000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1342,"change":430,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1342},"2026-01-20",16.16,16.27,16.01,-2.38,77600,{"date":1403,"open":1348,"high":1404,"low":1369,"close":1405,"change":587,"percent_change":1207,"volume":1406,"transactions":9,"vwap":1405},"2026-01-16",16.62,16.41,54100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":230,"percent_change":625,"volume":1413,"transactions":9,"vwap":1412},"2026-01-15",16.79,16.83,16.573,16.76,51400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1416,"change":625,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1416},"2026-01-14",16.77,16.82,16.7,-0.36,39700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1410,"change":361,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1410},"2026-01-13",16.95,16.988,16.74,-2.32,95200,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1278,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-12",16.75,17.25,17.23,5.25,99400,{"date":1436,"open":1365,"high":1437,"low":1438,"close":1370,"change":298,"percent_change":298,"volume":1439,"transactions":9,"vwap":1370},"2026-01-09",16.44,16.22,30400,{"date":1441,"open":1442,"high":1365,"low":1443,"close":1370,"change":972,"percent_change":1387,"volume":1444,"transactions":9,"vwap":1370},"2026-01-08",16.175,16.049999,183100,{"date":1446,"open":1365,"high":1447,"low":1448,"close":1438,"change":1008,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1438},"2026-01-07",16.4,16.18,-1.76,110800,{"date":1452,"open":1453,"high":1454,"low":1363,"close":1363,"change":241,"percent_change":1352,"volume":1455,"transactions":9,"vwap":1363},"2026-01-06",16.61,16.72,60600,{"date":1457,"open":1339,"high":1384,"low":1448,"close":1384,"change":508,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1384},"2026-01-05",0.24,62100,{"date":1461,"open":1462,"high":1358,"low":1398,"close":1358,"change":1278,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1358},"2026-01-02",16.29,5.49,46100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":87,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-31",15.78,15.8,15.59,15.66,-1.51,47400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":279,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-30",15.98,15.991,15.872,15.9,0.7,41000,{"date":1482,"open":1333,"high":1483,"low":1333,"close":1484,"change":1020,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-29",15.81,15.79,-1.37,45200,{"date":1488,"open":1489,"high":1443,"low":1332,"close":1399,"change":167,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1399},"2025-12-26",15.88,1.27,25000,{"date":1493,"open":1484,"high":1332,"low":1494,"close":1483,"change":333,"percent_change":325,"volume":1495,"transactions":9,"vwap":1483},"2025-12-24",15.77,29400,{"date":1497,"open":1467,"high":1468,"low":1333,"close":1484,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1484},"2025-12-23",-0.176,-1.1,103100,{"date":1502,"open":1503,"high":1342,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-12-22",15.89,15.875,15.966,-0.424,-2.59,50200,{"date":1510,"open":1511,"high":1380,"low":1511,"close":1365,"change":634,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1365},"2025-12-19",16.26,1.42,33700,{"date":1515,"open":1339,"high":1339,"low":1397,"close":1397,"change":325,"percent_change":616,"volume":1516,"transactions":9,"vwap":1397},"2025-12-18",17400,{"date":1518,"open":1371,"high":1519,"low":1342,"close":1520,"change":732,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-17",16.33,16.030001,-0.87,155200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1043,"percent_change":1304,"volume":1529,"transactions":9,"vwap":1528},"2025-12-16",16.13,16.174,16,16.17,165900,{"date":1531,"open":1379,"high":1377,"low":1532,"close":1532,"change":1352,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-15",16.2,-1.82,35800,{"date":1536,"open":1416,"high":1416,"low":1405,"close":1386,"change":241,"percent_change":1352,"volume":1537,"transactions":9,"vwap":1386},"2025-12-12",20400,{"date":1539,"open":1378,"high":1540,"low":1541,"close":1542,"change":1007,"percent_change":87,"volume":1543,"transactions":9,"vwap":1542},"2025-12-11",16.59,16.42,16.55,11900,{"date":1545,"open":1358,"high":1546,"low":1357,"close":1540,"change":334,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1540},"2025-12-10",16.662,1.04,26300,{"date":1550,"open":1405,"high":1551,"low":1392,"close":1541,"change":1262,"percent_change":1327,"volume":1552,"transactions":9,"vwap":1541},"2025-12-09",16.455,36100,{"date":1554,"open":1430,"high":1555,"low":1556,"close":1430,"change":241,"percent_change":1352,"volume":1557,"transactions":9,"vwap":1430},"2025-12-08",16.78,16.67,25600,{"date":1559,"open":1425,"high":1560,"low":1425,"close":1561,"change":1562,"percent_change":373,"volume":1563,"transactions":9,"vwap":1561},"2025-12-05",16.92,16.8,0.25,22000,{"date":1565,"open":1542,"high":1355,"low":1566,"close":1542,"change":469,"percent_change":1169,"volume":1567,"transactions":9,"vwap":1542},"2025-12-04",16.528,32800,{"date":1569,"open":1370,"high":1363,"low":1519,"close":1357,"change":402,"percent_change":862,"volume":1570,"transactions":9,"vwap":1357},"2025-12-03",56400,{"date":1572,"open":1556,"high":1573,"low":1351,"close":1349,"change":1304,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1349},"2025-12-02",16.73,-1.13,31900,{"date":1577,"open":1425,"high":1578,"low":1418,"close":1417,"change":489,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1417},"2025-12-01",16.88,0.6,19500,{"date":1582,"open":1583,"high":1412,"low":1404,"close":1454,"change":52,"percent_change":326,"volume":1584,"transactions":9,"vwap":1454},"2025-11-28",16.66,27600,{"date":1586,"open":1587,"high":1588,"low":1541,"close":1589,"change":343,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-11-26",16.68,16.69,16.54,-0.78,42800,{"date":1593,"open":1594,"high":1594,"low":1384,"close":1556,"change":422,"percent_change":509,"volume":1595,"transactions":9,"vwap":1556},"2025-11-25",16.85,18800,{"date":1597,"open":1358,"high":1349,"low":1598,"close":1404,"change":1599,"percent_change":1117,"volume":1600,"transactions":9,"vwap":1404},"2025-11-24",16.488,0.46,62000,{"date":1602,"open":1399,"high":1603,"low":1604,"close":1397,"change":972,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1397},"2025-11-21",16.21,15.884,0.94,59000,{"date":1608,"open":1609,"high":1384,"low":1527,"close":1399,"change":361,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1399},"2025-11-20",16.45,-2.44,121500,{"date":1613,"open":1349,"high":1349,"low":1379,"close":1405,"change":1419,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1405},"2025-11-19",-2.15,132200,{"date":1617,"open":1355,"high":1561,"low":1542,"close":1416,"change":241,"percent_change":1352,"volume":1618,"transactions":9,"vwap":1416},"2025-11-18",79700,{"date":1620,"open":1621,"high":1622,"low":1430,"close":1417,"change":87,"percent_change":813,"volume":1100,"transactions":9,"vwap":1417},"2025-11-17",16.94,17.055,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1222,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-14",17.08,17.35,16.98,17.059999,-1.44,58900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1222,"percent_change":1637,"volume":1263,"transactions":9,"vwap":1636},"2025-11-13",17.56,17.7,17.251,17.31,-1.42,{"date":1639,"open":1640,"high":1633,"low":1641,"close":1633,"change":315,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1633},"2025-11-12",17.502,17.48,-0.62,20800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":333,"percent_change":279,"volume":1650,"transactions":9,"vwap":1649},"2025-11-11",17.68,17.73,17.61,17.67,23900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":756,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-10",17.5,17.66,17.4,17.65,2.32,49100,{"date":1660,"open":1661,"high":1431,"low":1627,"close":1431,"change":498,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1431},"2025-11-07",17.21,-1.2,103300,{"date":1665,"open":1666,"high":1656,"low":1667,"close":1668,"change":972,"percent_change":45,"volume":1669,"transactions":9,"vwap":1668},"2025-11-06",17.45,17.37,17.46,41900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1636,"change":325,"percent_change":490,"volume":1675,"transactions":9,"vwap":1636},"2025-11-05",17.3,17.41,17.17,86200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-04",17.29,17.33,17.13,17.18,-0.437,-2.48,47800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":933,"volume":1692,"transactions":9,"vwap":1690},"2025-11-03",17.62,17.98,17.52,17.617,-0.003,38600,{"date":1694,"open":1633,"high":1649,"low":1653,"close":1687,"change":732,"percent_change":994,"volume":1170,"transactions":9,"vwap":1687},"2025-10-31",{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-30",17.87,17.9,17.76,-0.548,-2.99,77000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1316,"volume":1710,"transactions":9,"vwap":1708},"2025-10-29",18.37,18.41,18.2,18.308,0.085,28900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-10-28",18.16,18.262,18.08,18.223,-0.137,-0.75,77800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1722,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1722},"2025-10-27",18.36,18.44,18.3,0.34,1.89,58700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":334,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-24",18.040001,18.13,17.95,18.02,0.95,53100,{"date":1737,"open":1646,"high":1738,"low":1739,"close":1740,"change":527,"percent_change":95,"volume":1516,"transactions":9,"vwap":1740},"2025-10-23",17.92,17.6,17.85,{"date":1742,"open":1743,"high":1744,"low":1679,"close":1745,"change":190,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-22",17.58,17.688,17.47,-1.47,93100,{"date":1749,"open":1697,"high":1750,"low":1751,"close":1647,"change":1156,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1647},"2025-10-21",17.88,17.701,-1.72,46300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1730,"change":1725,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1730},"2025-10-20",17.74,18.059999,17.735,1.92,65800,{"date":1762,"open":1641,"high":1763,"low":1764,"close":1634,"change":1304,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1634},"2025-10-17",17.79,17.42,-1.06,74300,{"date":1768,"open":1697,"high":1757,"low":1769,"close":1770,"change":625,"percent_change":1262,"volume":1771,"transactions":9,"vwap":1770},"2025-10-16",17.81,17.89,69000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1732,"change":634,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1732},"2025-10-15",17.99,18.12,17.91,1.3,93000,{"date":1780,"open":1781,"high":1782,"low":1653,"close":1783,"change":1352,"percent_change":967,"volume":1784,"transactions":9,"vwap":1783},"2025-10-14",17.57,17.885,17.72,76700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1733,"change":888,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1733},"2025-10-13",18.14,18.214,18.01,3.15,67300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1745,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1745},"2025-10-10",18.62,18.7,17.12,-1.26,-6.73,219800,{"date":1801,"open":1802,"high":1803,"low":1795,"close":1804,"change":626,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-09",19.13,19.131,18.73,-2.3,49300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":607,"percent_change":1169,"volume":1813,"transactions":9,"vwap":1812},"2025-10-08",19.08,19.2,19.049999,19.17,42300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1008,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-07",19.39,19.41,19.059999,19.09,-1.5,47600,{"date":1823,"open":1810,"high":25,"low":1824,"close":1825,"change":1826,"percent_change":556,"volume":1827,"transactions":9,"vwap":1825},"2025-10-06",19.19,19.38,0.03,36200,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1181,"percent_change":1833,"volume":901,"transactions":9,"vwap":1832},"2025-10-03",19.5,19.27,19.35,-0.82,{"date":1835,"open":1836,"high":177,"low":1837,"close":1838,"change":689,"percent_change":373,"volume":1839,"transactions":9,"vwap":1838},"2025-10-02",19.6,19.505,19.51,37200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":71,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-01",19.12,19.22,19.01,1.1,28000,{"date":1848,"open":1849,"high":1850,"low":1844,"close":1844,"change":279,"percent_change":608,"volume":1851,"transactions":9,"vwap":1844},"2025-09-30",19.11,19.23,39000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1855,"change":756,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-09-29",18.83,18.9,18.79,2.16,77100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":430,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-26",18.52,18.529,18.337,18.5,-2.06,58500,{"date":1868,"open":1854,"high":1869,"low":1870,"close":1871,"change":770,"percent_change":1872,"volume":1133,"transactions":9,"vwap":1871},"2025-09-25",18.94,18.76,18.89,1.18,{"date":1874,"open":1795,"high":1875,"low":65,"close":1876,"change":1725,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-24",18.84,18.67,1.85,88600,{"date":1880,"open":1864,"high":1881,"low":1724,"close":1882,"change":683,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-09-23",18.535,18.33,-2.03,63800,{"date":1886,"open":1856,"high":1875,"low":1887,"close":1888,"change":315,"percent_change":1889,"volume":1118,"transactions":9,"vwap":1888},"2025-09-22",18.608,18.71,-0.58,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":625,"percent_change":458,"volume":1895,"transactions":9,"vwap":1894},"2025-09-19",19.030001,18.75,18.82,50000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1304,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-18",18.78,18.939,18.741,18.88,-1,58100,{"date":1905,"open":1906,"high":1849,"low":1855,"close":1907,"change":900,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-17",19.1,19.07,2.8,119700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1071,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-09-16",18.35,18.58,18.28,18.55,1.53,59200,{"date":1919,"open":1920,"high":1723,"low":1921,"close":1922,"change":1458,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-15",18.32,18.202,18.27,1.33,44400,{"date":1926,"open":1927,"high":1928,"low":1782,"close":1929,"change":933,"percent_change":315,"volume":863,"transactions":9,"vwap":1929},"2025-09-12",18.049999,18.084999,18.030001,{"date":1931,"open":1932,"high":1927,"low":1933,"close":1927,"change":900,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1927},"2025-09-11",17.75,17.705,2.97,70700,{"date":1937,"open":1699,"high":1938,"low":1939,"close":1940,"change":402,"percent_change":1941,"volume":1735,"transactions":9,"vwap":1940},"2025-09-10",17.83,17.51,17.53,-0.85,{"date":1943,"open":1745,"high":1756,"low":1745,"close":1646,"change":634,"percent_change":1944,"volume":1158,"transactions":9,"vwap":1646},"2025-09-09",1.32,{"date":1946,"open":1678,"high":1666,"low":1431,"close":1666,"change":1947,"percent_change":1948,"volume":901,"transactions":9,"vwap":1666},"2025-09-08",0.45,2.65,{"date":1950,"open":1951,"high":1674,"low":1952,"close":1953,"change":71,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-05",17.14,16.893,17,1.25,67900,{"date":1957,"open":1958,"high":1958,"low":1357,"close":1409,"change":1352,"percent_change":1449,"volume":1495,"transactions":9,"vwap":1409},"2025-09-04",16.89,{"date":1960,"open":1625,"high":1681,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-09-03",17.035,17.09,-0.2,-1.16,24400,{"date":1967,"open":1423,"high":1968,"low":1423,"close":1678,"change":230,"percent_change":625,"volume":1969,"transactions":9,"vwap":1678},"2025-09-02",17.329,53200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1672,"change":52,"percent_change":59,"volume":1975,"transactions":9,"vwap":1672},"2025-08-29",17.24,17.398,17.113,34900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1796,"change":52,"percent_change":644,"volume":1981,"transactions":9,"vwap":1796},"2025-08-28",16.99,17.16,16.96,42600,{"date":1983,"open":1980,"high":1978,"low":1984,"close":1621,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1621},"2025-08-27",16.71,-0.63,-3.59,43300,{"date":1989,"open":1633,"high":1739,"low":1990,"close":1781,"change":289,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1781},"2025-08-26",17.435,1.5,29800,{"date":1994,"open":1668,"high":1995,"low":1636,"close":1636,"change":333,"percent_change":1061,"volume":1878,"transactions":9,"vwap":1636},"2025-08-25",17.569,{"date":1997,"open":1594,"high":1998,"low":1594,"close":1678,"change":900,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1678},"2025-08-22",17.38,3.1,91900,{"date":2002,"open":1453,"high":1561,"low":2003,"close":1416,"change":643,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1416},"2025-08-21",16.58,0.84,19100,{"date":2007,"open":1425,"high":2008,"low":2009,"close":1349,"change":402,"percent_change":438,"volume":2010,"transactions":9,"vwap":1349},"2025-08-20",16.765,16.525,39200,{"date":2012,"open":2013,"high":1980,"low":2014,"close":1555,"change":343,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1555},"2025-08-19",16.91,16.715,-0.77,27000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2013,"change":52,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2013},"2025-08-18",16.87,17.030001,16.81,1.08,21500,{"date":2025,"open":2026,"high":2027,"low":2026,"close":1573,"change":556,"percent_change":783,"volume":990,"transactions":9,"vwap":1573},"2025-08-15",16.64,16.822,{"date":2029,"open":1416,"high":1416,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-08-14",16.57,-0.57,-3.33,48100,{"date":2035,"open":2036,"high":1674,"low":2036,"close":1951,"change":38,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1951},"2025-08-13",17.049999,4,30900,{"date":2040,"open":1365,"high":1384,"low":2041,"close":1357,"change":643,"percent_change":1278,"volume":2042,"transactions":9,"vwap":1357},"2025-08-12",16.331,29200,{"date":2044,"open":1377,"high":1377,"low":1372,"close":2045,"change":1181,"percent_change":1373,"volume":2046,"transactions":9,"vwap":2045},"2025-08-11",16.34,22300,{"date":2048,"open":1377,"high":1358,"low":2049,"close":1386,"change":933,"percent_change":412,"volume":1279,"transactions":9,"vwap":1386},"2025-08-08",16.281,{"date":2051,"open":1540,"high":2052,"low":1437,"close":1358,"change":230,"percent_change":625,"volume":2053,"transactions":9,"vwap":1358},"2025-08-07",16.611,21600,{"date":2055,"open":1404,"high":1404,"low":1437,"close":1378,"change":508,"percent_change":1458,"volume":745,"transactions":9,"vwap":1378},"2025-08-06",{"date":2057,"open":1386,"high":1540,"low":1380,"close":1377,"change":1826,"percent_change":52,"volume":2058,"transactions":9,"vwap":1377},"2025-08-05",16300,{"date":2060,"open":1351,"high":2030,"low":1392,"close":1380,"change":749,"percent_change":2061,"volume":1366,"transactions":9,"vwap":1380},"2025-08-04",2.68,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1520,"change":587,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1520},"2025-08-01",16.14,16.182,15.96,-2.14,38400,{"date":2070,"open":1364,"high":1363,"low":1511,"close":1379,"change":469,"percent_change":749,"volume":2071,"transactions":9,"vwap":1379},"2025-07-31",43000,{"date":2073,"open":1386,"high":1589,"low":1339,"close":1364,"change":458,"percent_change":221,"volume":1917,"transactions":9,"vwap":1364},"2025-07-30",{"date":2075,"open":1978,"high":1978,"low":1404,"close":1349,"change":87,"percent_change":1637,"volume":778,"transactions":9,"vwap":1349},"2025-07-29",{"date":2077,"open":2078,"high":2078,"low":2079,"close":2019,"change":1963,"percent_change":2080,"volume":1495,"transactions":9,"vwap":2019},"2025-07-28",17.02,16.855,-1.17,{"date":2082,"open":1962,"high":2083,"low":2084,"close":2085,"change":343,"percent_change":480,"volume":2086,"transactions":9,"vwap":2085},"2025-07-25",17.1,16.93,17.07,51600,{"date":2088,"open":1679,"high":1679,"low":2089,"close":2090,"change":536,"percent_change":765,"volume":2091,"transactions":9,"vwap":2090},"2025-07-24",17.19,17.2,42500,{"date":2093,"open":1998,"high":1764,"low":2094,"close":1998,"change":1201,"percent_change":719,"volume":2095,"transactions":9,"vwap":1998},"2025-07-23",17.27,71800,{"date":2097,"open":1953,"high":2089,"low":2084,"close":2098,"change":52,"percent_change":644,"volume":2099,"transactions":9,"vwap":2098},"2025-07-22",17.11,36800,{"date":2101,"open":2102,"high":2103,"low":1561,"close":2084,"change":819,"percent_change":597,"volume":1256,"transactions":9,"vwap":2084},"2025-07-21",16.97,17.052999,{"date":2105,"open":1621,"high":1962,"low":2106,"close":1560,"change":289,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1560},"2025-07-18",16.86,1.56,76500,{"date":2110,"open":1377,"high":1454,"low":2111,"close":1583,"change":556,"percent_change":783,"volume":2112,"transactions":9,"vwap":1583},"2025-07-17",16.448,55100,{"date":2114,"open":1351,"high":2115,"low":1519,"close":1386,"change":625,"percent_change":1419,"volume":2116,"transactions":9,"vwap":1386},"2025-07-16",16.515,50900,{"date":2118,"open":1447,"high":1348,"low":1339,"close":1384,"change":1316,"percent_change":1309,"volume":2119,"transactions":9,"vwap":1384},"2025-07-15",36900,{"date":2121,"open":1527,"high":2122,"low":2123,"close":2122,"change":289,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-07-14",16.09,15.935,1.64,29000,{"date":2127,"open":2128,"high":1475,"low":1483,"close":2129,"change":422,"percent_change":22,"volume":2130,"transactions":9,"vwap":2129},"2025-07-11",15.82,15.83,33500,{"date":2132,"open":2133,"high":2133,"low":2134,"close":1467,"change":1007,"percent_change":1222,"volume":2135,"transactions":9,"vwap":1467},"2025-07-10",15.86,15.69,23100,{"date":2137,"open":2133,"high":1489,"low":2138,"close":2128,"change":87,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2128},"2025-07-09",15.711,-1.49,87700,{"date":2142,"open":2122,"high":1525,"low":1527,"close":2143,"change":372,"percent_change":2144,"volume":1495,"transactions":9,"vwap":2143},"2025-07-08",16.059999,1.2,{"date":2146,"open":2147,"high":1520,"low":1483,"close":2147,"change":333,"percent_change":325,"volume":2148,"transactions":9,"vwap":2147},"2025-07-07",15.87,64000,{"date":2150,"open":1468,"high":2151,"low":1468,"close":1332,"change":231,"percent_change":1217,"volume":2152,"transactions":9,"vwap":1332},"2025-07-03",15.944,25400,{"date":2154,"open":1503,"high":2155,"low":1483,"close":2156,"change":220,"percent_change":1637,"volume":2071,"transactions":9,"vwap":2156},"2025-07-02",15.99,15.93,{"date":2158,"open":2159,"high":2160,"low":2066,"close":1397,"change":607,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1397},"2025-07-01",16.1,16.295,0.5,52200,{"date":2164,"open":2159,"high":2165,"low":2166,"close":2167,"change":1007,"percent_change":1222,"volume":2168,"transactions":9,"vwap":2167},"2025-06-30",16.15,15.878,16.08,52400,{"date":2170,"open":1443,"high":1398,"low":2066,"close":2171,"change":625,"percent_change":1099,"volume":2172,"transactions":9,"vwap":2171},"2025-06-27",16.12,98500,{"date":2174,"open":2143,"high":1532,"low":1505,"close":1448,"change":607,"percent_change":2161,"volume":2175,"transactions":9,"vwap":1448},"2025-06-26",23800,{"date":2177,"open":1603,"high":1391,"low":2178,"close":2159,"change":732,"percent_change":2179,"volume":2023,"transactions":9,"vwap":2159},"2025-06-25",16.07,-0.86,{"date":2181,"open":1527,"high":1462,"low":2182,"close":1391,"change":900,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1391},"2025-06-24",15.951,3.31,156300,{"date":2186,"open":2187,"high":2188,"low":1307,"close":1331,"change":1071,"percent_change":2189,"volume":1846,"transactions":9,"vwap":1331},"2025-06-23",15.6,15.761,1.81,{"date":2191,"open":2192,"high":2192,"low":1302,"close":2193,"change":807,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-20",15.7,15.44,-1.78,88100,{"date":2197,"open":1483,"high":2066,"low":1333,"close":1331,"change":1222,"percent_change":2198,"volume":853,"transactions":9,"vwap":1331},"2025-06-18",-1.57,{"date":2200,"open":2064,"high":2064,"low":1489,"close":2201,"change":190,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-06-17",15.97,-1.6,65400,{"date":2205,"open":1603,"high":1405,"low":2206,"close":2207,"change":756,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-06-16",16.165,16.23,2.53,48000,{"date":2211,"open":1484,"high":1527,"low":1484,"close":2129,"change":912,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2129},"2025-06-13",-3.12,59800,{"date":2215,"open":1365,"high":2216,"low":1391,"close":2045,"change":1181,"percent_change":1373,"volume":2217,"transactions":9,"vwap":2045},"2025-06-12",16.395,66500,{"date":2219,"open":1542,"high":1404,"low":1351,"close":1386,"change":422,"percent_change":509,"volume":2220,"transactions":9,"vwap":1386},"2025-06-11",60900,{"date":2222,"open":1541,"high":1363,"low":1462,"close":1609,"change":250,"percent_change":518,"volume":2223,"transactions":9,"vwap":1609},"2025-06-10",40600,{"date":2225,"open":1405,"high":2003,"low":2226,"close":1542,"change":756,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1542},"2025-06-09",16.326,2.48,55700,{"date":2230,"open":2231,"high":2165,"low":2123,"close":2165,"change":1826,"percent_change":372,"volume":2232,"transactions":9,"vwap":2165},"2025-06-06",15.95,30500,{"date":2234,"open":1532,"high":1532,"low":1399,"close":2171,"change":334,"percent_change":2235,"volume":1136,"transactions":9,"vwap":2171},"2025-06-05",1.07,{"date":2237,"open":2238,"high":1443,"low":2238,"close":2231,"change":509,"percent_change":1759,"volume":2239,"transactions":9,"vwap":2231},"2025-06-04",15.71,21700,{"date":2241,"open":1484,"high":1484,"low":1295,"close":2242,"change":597,"percent_change":527,"volume":1548,"transactions":9,"vwap":2242},"2025-06-03",15.65,{"date":2244,"open":2245,"high":2134,"low":2245,"close":1469,"change":1458,"percent_change":2107,"volume":2246,"transactions":9,"vwap":1469},"2025-06-02",15.46,44000,{"date":2248,"open":2187,"high":1470,"low":1247,"close":2249,"change":546,"percent_change":2250,"volume":1366,"transactions":9,"vwap":2249},"2025-05-30",15.35,-2.97,{"date":2252,"open":2066,"high":1527,"low":1331,"close":2128,"change":509,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2128},"2025-05-29",1.93,34100,{"date":2256,"open":1301,"high":1301,"low":2257,"close":70,"change":732,"percent_change":438,"volume":2258,"transactions":9,"vwap":70},"2025-05-28",15.514,16700,{"date":2260,"open":2192,"high":2261,"low":1301,"close":1470,"change":412,"percent_change":480,"volume":2262,"transactions":9,"vwap":1470},"2025-05-27",15.74,35900,{"date":2264,"open":2265,"high":1478,"low":2265,"close":1467,"change":1007,"percent_change":1222,"volume":1903,"transactions":9,"vwap":1467},"2025-05-23",15.62,{"date":2267,"open":1527,"high":1527,"low":1494,"close":2128,"change":1156,"percent_change":221,"volume":2268,"transactions":9,"vwap":2128},"2025-05-22",52000,{"date":2270,"open":2271,"high":1369,"low":1443,"close":1525,"change":422,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1525},"2025-05-21",16.19,0.31,84300,{"date":2275,"open":2122,"high":1603,"low":1342,"close":2167,"change":325,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2167},"2025-05-20",0.82,30800,{"date":2279,"open":1478,"high":2280,"low":1333,"close":2231,"change":1043,"percent_change":1304,"volume":2281,"transactions":9,"vwap":2231},"2025-05-19",16.025,32700,{"date":2283,"open":2143,"high":2143,"low":2284,"close":1475,"change":241,"percent_change":1156,"volume":1017,"transactions":9,"vwap":1475},"2025-05-16",15.882,{"date":2286,"open":1527,"high":1532,"low":1332,"close":1520,"change":1099,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1520},"2025-05-15",-2.26,192800,{"date":2290,"open":1385,"high":2291,"low":1372,"close":1447,"change":469,"percent_change":749,"volume":2292,"transactions":9,"vwap":1447},"2025-05-14",16.495,69400,{"date":2294,"open":1398,"high":1437,"low":2167,"close":1519,"change":498,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1519},"2025-05-13",-1.27,70200,{"date":2298,"open":1418,"high":1418,"low":1370,"close":1589,"change":2004,"percent_change":2299,"volume":1784,"transactions":9,"vwap":1589},"2025-05-12",5.35,{"date":2301,"open":1341,"high":2302,"low":2192,"close":2192,"change":1020,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2192},"2025-05-09",15.94,-1.38,40900,{"date":2306,"open":2231,"high":1527,"low":2307,"close":2308,"change":289,"percent_change":2309,"volume":1394,"transactions":9,"vwap":2308},"2025-05-08",15.67,15.92,1.66,{"date":2311,"open":2156,"high":2156,"low":2312,"close":1470,"change":2313,"percent_change":2212,"volume":2314,"transactions":9,"vwap":1470},"2025-05-07",15.623,-0.505,79800,{"date":2316,"open":2159,"high":1364,"low":2167,"close":2206,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2206},"2025-05-06",0.125,0.78,83100,{"date":2321,"open":1527,"high":2322,"low":2323,"close":2324,"change":230,"percent_change":625,"volume":1766,"transactions":9,"vwap":2324},"2025-05-05",16.153,15.797,16.040001,{"date":2326,"open":2155,"high":2327,"low":2129,"close":1443,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1443},"2025-05-02",16.055,0.75,4.9,170400,{"date":2332,"open":1320,"high":1288,"low":2333,"close":2334,"change":230,"percent_change":911,"volume":2335,"transactions":9,"vwap":2334},"2025-05-01",15.1,15.3,34300,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":279,"percent_change":111,"volume":2341,"transactions":9,"vwap":2340},"2025-04-30",15.33,15.05,15.31,52300,{"date":2343,"open":2344,"high":2340,"low":2344,"close":2345,"change":422,"percent_change":916,"volume":2346,"transactions":9,"vwap":2345},"2025-04-29",15,15.2,46700,{"date":2348,"open":2349,"high":1247,"low":2350,"close":2351,"change":241,"percent_change":1262,"volume":2010,"transactions":9,"vwap":2351},"2025-04-28",15.12,15.01,15.15,{"date":2353,"open":1246,"high":1259,"low":2354,"close":2345,"change":231,"percent_change":1146,"volume":2355,"transactions":9,"vwap":2345},"2025-04-25",15.11,118900,{"date":2357,"open":2358,"high":1302,"low":2358,"close":1326,"change":597,"percent_change":423,"volume":2112,"transactions":9,"vwap":1326},"2025-04-24",15.17,{"date":181,"open":2334,"high":2360,"low":1246,"close":1246,"change":231,"percent_change":1146,"volume":2361,"transactions":9,"vwap":1246},15.572,98200]